14,675€
-4,71%
Echtzeit-Aktienkurs Veganz Group AG
Bid:
Ask:
Aktienkurse zur Veganz Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 15,00 | 15,18 | 14,25 | 14,70 | -4,55% | 627,00 |
| 14.05.2024 | 15,70 | 15,70 | 15,30 | 15,40 | 2,67% | 281,00 |
| 13.05.2024 | 13,75 | 15,00 | 13,75 | 15,00 | 6,38% | 264,00 |
| 10.05.2024 | 14,90 | 14,90 | 13,75 | 14,10 | -9,62% | 1.243,00 |
| 09.05.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 0,97% | 204,00 |
| 08.05.2024 | 15,85 | 15,95 | 15,45 | 15,45 | -3,44% | 1.172,00 |
| 07.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 4,00 |
| 06.05.2024 | 15,65 | 16,00 | 15,50 | 15,50 | -8,01% | 155,00 |
| 03.05.2024 | 13,95 | 16,85 | 13,95 | 16,85 | 13,09% | 230,00 |
| 02.05.2024 | 13,95 | 14,90 | 13,95 | 14,90 | -1,00% | 380,00 |
| 30.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 6,36% | 20,00 |
| 29.04.2024 | 14,20 | 14,50 | 14,15 | 14,15 | -2,41% | 317,00 |
| 26.04.2024 | 13,45 | 14,50 | 13,45 | 14,50 | 3,94% | 673,00 |
| 25.04.2024 | 13,45 | 14,45 | 13,45 | 13,95 | -4,12% | 144,00 |
| 24.04.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | 166,00 |
| 23.04.2024 | 14,50 | 14,50 | 14,15 | 14,45 | -3,67% | 30,00 |
| 22.04.2024 | 14,30 | 15,00 | 14,00 | 15,00 | 11,52% | 61,00 |
| 19.04.2024 | 13,95 | 14,40 | 13,45 | 13,45 | -1,10% | 266,00 |
| 18.04.2024 | 13,85 | 13,90 | 13,60 | 13,60 | -1,81% | 134,00 |
| 17.04.2024 | 14,05 | 15,35 | 13,40 | 13,85 | -1,07% | 2.004,00 |
| 16.04.2024 | 15,95 | 15,95 | 13,25 | 14,00 | -9,68% | 798,00 |
| 15.04.2024 | 16,30 | 16,30 | 15,05 | 15,50 | -5,49% | 705,00 |
| 12.04.2024 | 17,55 | 17,55 | 16,40 | 16,40 | 2,18% | 265,00 |
| 11.04.2024 | 16,05 | 16,60 | 16,05 | 16,05 | 0,00% | 195,00 |
| 10.04.2024 | 17,10 | 17,10 | 16,05 | 16,05 | -7,23% | 194,00 |
| 09.04.2024 | 17,75 | 17,75 | 17,30 | 17,30 | -4,68% | 554,00 |
| 08.04.2024 | 17,50 | 18,15 | 17,50 | 18,15 | 4,31% | 223,00 |
| 05.04.2024 | 17,25 | 17,80 | 17,25 | 17,40 | -4,13% | 76,00 |
| 04.04.2024 | 18,10 | 18,15 | 17,80 | 18,15 | 1,97% | 63,00 |
| 03.04.2024 | 17,30 | 18,30 | 17,30 | 17,80 | 2,89% | 169,00 |
| 02.04.2024 | 17,05 | 18,45 | 16,90 | 17,30 | -3,08% | 142,00 |
| 28.03.2024 | 18,05 | 18,05 | 17,55 | 17,85 | -0,83% | 384,00 |
| 27.03.2024 | 17,45 | 18,00 | 17,10 | 18,00 | 1,98% | 149,00 |
| 26.03.2024 | 18,05 | 18,05 | 17,65 | 17,65 | -6,37% | 101,00 |
| 25.03.2024 | 18,35 | 18,85 | 17,50 | 18,85 | -3,58% | 903,00 |
| 22.03.2024 | 19,25 | 19,55 | 19,25 | 19,55 | 5,39% | 80,00 |
| 21.03.2024 | 18,85 | 18,85 | 18,55 | 18,55 | 0,00% | 167,00 |
| 20.03.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | 63,00 |
| 19.03.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -2,08% | 133,00 |
| 18.03.2024 | 18,45 | 19,20 | 18,45 | 19,20 | 3,50% | 121,00 |
| 15.03.2024 | 19,75 | 19,75 | 18,55 | 18,55 | -3,64% | 244,00 |
| 14.03.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -3,75% | 30,00 |
| 13.03.2024 | 18,55 | 20,00 | 18,55 | 20,00 | 2,56% | 183,00 |
| 12.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,12% | 1,00 |
| 11.03.2024 | 19,80 | 19,80 | 18,55 | 18,55 | -2,88% | 398,00 |
| 08.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 3,00 |
| 07.03.2024 | 19,30 | 19,80 | 19,30 | 19,60 | -3,45% | 184,00 |
| 06.03.2024 | 19,30 | 20,30 | 19,20 | 20,30 | 0,00% | 140,00 |
| 05.03.2024 | 19,60 | 20,30 | 19,60 | 20,30 | 5,73% | 8,00 |
| 04.03.2024 | 20,80 | 20,80 | 19,20 | 19,20 | -6,80% | 270,00 |
| 01.03.2024 | 18,95 | 20,60 | 18,95 | 20,60 | 8,99% | 97,00 |
| 29.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -6,90% | 55,00 |
| 28.02.2024 | 18,90 | 20,30 | 18,90 | 20,30 | 7,41% | 37,00 |
| 27.02.2024 | 18,75 | 20,00 | 18,75 | 18,90 | -0,53% | 39,00 |
| 26.02.2024 | 18,65 | 19,40 | 18,60 | 19,00 | 1,88% | 338,00 |
| 23.02.2024 | 19,30 | 19,30 | 18,65 | 18,65 | 1,63% | 146,00 |
| 22.02.2024 | 19,35 | 19,40 | 18,35 | 18,35 | -5,41% | 177,00 |
| 21.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | 50,00 |
| 20.02.2024 | 20,50 | 20,50 | 17,80 | 18,50 | -9,76% | 2.452,00 |
| 19.02.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 1,49% | 643,00 |
| 16.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | 154,00 |
| 15.02.2024 | 21,50 | 21,50 | 20,20 | 20,20 | -2,88% | 134,00 |
| 14.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 133,00 |
| 13.02.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 1,45% | 328,00 |
| 12.02.2024 | 22,00 | 22,00 | 20,40 | 20,70 | -3,72% | 107,00 |
| 09.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,87% | 50,00 |
| 08.02.2024 | 22,40 | 22,40 | 20,90 | 20,90 | -3,69% | 463,00 |
| 07.02.2024 | 22,70 | 22,70 | 21,70 | 21,70 | -0,91% | 162,00 |
| 06.02.2024 | 21,90 | 22,40 | 21,90 | 21,90 | 0,00% | 196,00 |
| 05.02.2024 | 22,90 | 22,90 | 21,20 | 21,90 | -0,90% | 360,00 |
| 02.02.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -3,49% | 175,00 |
| 01.02.2024 | 22,40 | 22,90 | 22,10 | 22,90 | 7,51% | 112,00 |
| 31.01.2024 | 22,80 | 22,80 | 21,30 | 21,30 | 0,47% | 15,00 |
| 30.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | 50,00 |
| 29.01.2024 | 21,60 | 22,80 | 21,60 | 22,80 | 4,11% | 51,00 |
| 26.01.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,90% | 72,00 |
| 25.01.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -0,45% | 48,00 |
| 24.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 1,00 |
| 23.01.2024 | 22,20 | 23,60 | 22,20 | 23,00 | 1,77% | 311,00 |
| 22.01.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 127,00 |
| 19.01.2024 | 22,10 | 22,80 | 22,10 | 22,80 | 0,00% | 44,00 |
| 18.01.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | 183,00 |
| 17.01.2024 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | 7,00 |
| 16.01.2024 | 22,50 | 22,80 | 22,50 | 22,80 | 0,00% | 115,00 |
| 15.01.2024 | 21,90 | 22,80 | 21,90 | 22,80 | 4,11% | 106,00 |
| 12.01.2024 | 22,00 | 22,00 | 21,80 | 21,90 | 0,00% | 128,00 |
| 11.01.2024 | 22,80 | 22,80 | 21,90 | 21,90 | -5,60% | 119,00 |
| 10.01.2024 | 22,70 | 23,20 | 22,60 | 23,20 | 4,98% | 195,00 |
| 09.01.2024 | 22,20 | 23,00 | 22,10 | 22,10 | 4,25% | 854,00 |
| 08.01.2024 | 23,40 | 23,40 | 21,20 | 21,20 | -5,78% | 132,00 |
| 05.01.2024 | 22,20 | 22,50 | 21,60 | 22,50 | 1,35% | 213,00 |
| 04.01.2024 | 22,90 | 22,90 | 21,50 | 22,20 | -3,48% | 2.131,00 |
| 03.01.2024 | 23,90 | 23,90 | 23,00 | 23,00 | -2,54% | 75,00 |
| 02.01.2024 | 23,00 | 23,60 | 23,00 | 23,60 | -0,84% | 34,00 |
| 29.12.2023 | 22,90 | 24,40 | 22,90 | 23,80 | 2,15% | 889,00 |
| 28.12.2023 | 23,10 | 23,60 | 22,80 | 23,30 | 0,87% | 278,00 |
| 27.12.2023 | 24,50 | 24,50 | 23,10 | 23,10 | 0,87% | 562,00 |
| 22.12.2023 | 22,70 | 22,90 | 22,70 | 22,90 | 1,33% | 374,00 |
| 21.12.2023 | 24,20 | 24,20 | 22,60 | 22,60 | -7,76% | 678,00 |
| 20.12.2023 | 24,80 | 24,80 | 24,50 | 24,50 | 4,26% | 112,00 |